Identifier on Kucoin: DMAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.2094 USDT |
2,553,837.5204 |
0.2028 USDT |
0.2028 USDT |
0.2272 USDT |
0.2211 USDT |
| 2024-12-23 |
0.2005 USDT |
2,116,813.7064 |
0.2008 USDT |
0.1980 USDT |
0.2077 USDT |
0.2037 USDT |
| 2024-12-22 |
0.2037 USDT |
4,261,814.9120 |
0.2051 USDT |
0.1990 USDT |
0.2076 USDT |
0.2001 USDT |
| 2024-12-21 |
0.2144 USDT |
4,718,387.3750 |
0.2203 USDT |
0.2034 USDT |
0.2288 USDT |
0.2047 USDT |
| 2024-12-20 |
0.2196 USDT |
5,091,979.1427 |
0.2334 USDT |
0.2020 USDT |
0.2481 USDT |
0.2194 USDT |
| 2024-12-19 |
0.2394 USDT |
466,585.1011 |
0.2406 USDT |
0.2280 USDT |
0.2422 USDT |
0.2330 USDT |
| 2024-12-18 |
0.2529 USDT |
4,253,607.2785 |
0.2612 USDT |
0.2405 USDT |
0.2626 USDT |
0.2416 USDT |
| 2024-12-17 |
0.2637 USDT |
3,750,025.6338 |
0.2598 USDT |
0.2580 USDT |
0.2788 USDT |
0.2620 USDT |
| 2024-12-16 |
0.2613 USDT |
2,424,060.8491 |
0.2621 USDT |
0.2589 USDT |
0.2654 USDT |
0.2608 USDT |
| 2024-12-15 |
0.2684 USDT |
3,333,839.0854 |
0.2726 USDT |
0.2515 USDT |
0.2743 USDT |
0.2660 USDT |
| 2024-12-14 |
0.2778 USDT |
2,926,577.8811 |
0.2823 USDT |
0.2718 USDT |
0.2837 USDT |
0.2732 USDT |
| 2024-12-13 |
0.2925 USDT |
680,755.5975 |
0.2940 USDT |
0.2784 USDT |
0.2957 USDT |
0.2820 USDT |
| 2024-12-12 |
0.2954 USDT |
1,593,214.2714 |
0.2919 USDT |
0.2887 USDT |
0.3093 USDT |
0.2937 USDT |
| 2024-12-11 |
0.2847 USDT |
2,050,899.3554 |
0.2812 USDT |
0.2718 USDT |
0.2986 USDT |
0.2922 USDT |
| 2024-12-10 |
0.2977 USDT |
2,568,648.6351 |
0.3014 USDT |
0.2732 USDT |
0.3071 USDT |
0.2926 USDT |
| 2024-12-09 |
0.3333 USDT |
2,273,379.7844 |
0.3396 USDT |
0.3265 USDT |
0.3414 USDT |
0.3279 USDT |
| 2024-12-08 |
0.3452 USDT |
2,879,778.6297 |
0.3423 USDT |
0.3357 USDT |
0.3505 USDT |
0.3390 USDT |
| 2024-12-07 |
0.3509 USDT |
7,063,459.5279 |
0.3585 USDT |
0.3346 USDT |
0.3626 USDT |
0.3424 USDT |
| 2024-12-06 |
0.3562 USDT |
5,473,976.1150 |
0.3723 USDT |
0.3311 USDT |
0.3749 USDT |
0.3597 USDT |
| 2024-12-05 |
0.3584 USDT |
1,205,364.9171 |
0.3536 USDT |
0.3413 USDT |
0.3717 USDT |
0.3698 USDT |
| 2024-12-04 |
0.3286 USDT |
2,375,162.3997 |
0.3101 USDT |
0.3076 USDT |
0.3911 USDT |
0.3427 USDT |
| 2024-12-03 |
0.3121 USDT |
1,319,037.6200 |
0.3063 USDT |
0.3018 USDT |
0.3329 USDT |
0.3064 USDT |
| 2024-12-02 |
0.3164 USDT |
1,424,824.1249 |
0.3144 USDT |
0.3076 USDT |
0.3215 USDT |
0.3093 USDT |
| 2024-12-01 |
0.3158 USDT |
395,040.4371 |
0.3207 USDT |
0.3070 USDT |
0.3226 USDT |
0.3083 USDT |
| 2024-11-30 |
0.3175 USDT |
1,133,046.5287 |
0.3275 USDT |
0.3048 USDT |
0.3332 USDT |
0.3270 USDT |
| 2024-11-29 |
0.3221 USDT |
1,798,061.5524 |
0.3413 USDT |
0.3114 USDT |
0.3419 USDT |
0.3176 USDT |
| 2024-11-28 |
0.2940 USDT |
1,389,809.4365 |
0.3125 USDT |
0.2497 USDT |
0.3385 USDT |
0.3226 USDT |
| 2024-11-27 |
0.2907 USDT |
1,854,056.9172 |
0.2617 USDT |
0.2614 USDT |
0.3050 USDT |
0.3020 USDT |
| 2024-11-26 |
0.2654 USDT |
1,128,539.6528 |
0.2620 USDT |
0.2563 USDT |
0.2766 USDT |
0.2563 USDT |
| 2024-11-25 |
0.2684 USDT |
2,031,059.2067 |
0.2606 USDT |
0.2560 USDT |
0.2847 USDT |
0.2770 USDT |
| 2024-11-24 |
0.2626 USDT |
1,465,980.2673 |
0.2579 USDT |
0.2488 USDT |
0.2835 USDT |
0.2534 USDT |
| 2024-11-23 |
0.2487 USDT |
2,260,874.8654 |
0.2408 USDT |
0.2408 USDT |
0.2598 USDT |
0.2591 USDT |
| 2024-11-22 |
0.2414 USDT |
1,935,325.7456 |
0.2433 USDT |
0.2353 USDT |
0.2497 USDT |
0.2367 USDT |
| 2024-11-21 |
0.2372 USDT |
405,781.1782 |
0.2433 USDT |
0.2258 USDT |
0.2463 USDT |
0.2421 USDT |
| 2024-11-20 |
0.2469 USDT |
843,525.9340 |
0.2473 USDT |
0.2417 USDT |
0.2538 USDT |
0.2421 USDT |
| 2024-11-19 |
0.2485 USDT |
1,011,987.5493 |
0.2475 USDT |
0.2459 USDT |
0.2528 USDT |
0.2485 USDT |
| 2024-11-18 |
0.2449 USDT |
998,635.8109 |
0.2442 USDT |
0.2395 USDT |
0.2514 USDT |
0.2408 USDT |
| 2024-11-17 |
0.2499 USDT |
277,837.6217 |
0.2554 USDT |
0.2468 USDT |
0.2554 USDT |
0.2498 USDT |
| 2024-11-16 |
0.2455 USDT |
59,199.3108 |
0.2430 USDT |
0.2354 USDT |
0.2549 USDT |
0.2532 USDT |
| 2024-11-15 |
0.2472 USDT |
35,075.5149 |
0.2512 USDT |
0.2377 USDT |
0.2544 USDT |
0.2421 USDT |
| 2024-11-14 |
0.2423 USDT |
67,597.4750 |
0.2460 USDT |
0.2310 USDT |
0.2585 USDT |
0.2546 USDT |
| 2024-11-13 |
0.2616 USDT |
36,145.7485 |
0.2732 USDT |
0.2508 USDT |
0.2765 USDT |
0.2535 USDT |
| 2024-11-12 |
0.2683 USDT |
671,072.0022 |
0.2723 USDT |
0.2550 USDT |
0.2887 USDT |
0.2558 USDT |
| 2024-11-11 |
0.2626 USDT |
3,423,543.0934 |
0.2611 USDT |
0.2559 USDT |
0.2826 USDT |
0.2750 USDT |
| 2024-11-10 |
0.2613 USDT |
3,229,384.7847 |
0.2554 USDT |
0.2551 USDT |
0.2752 USDT |
0.2665 USDT |
| 2024-11-09 |
0.2504 USDT |
4,271,643.9757 |
0.2487 USDT |
0.2403 USDT |
0.2556 USDT |
0.2534 USDT |
| 2024-11-08 |
0.2417 USDT |
5,186,813.5992 |
0.2347 USDT |
0.2188 USDT |
0.2564 USDT |
0.2463 USDT |
| 2024-11-07 |
0.2505 USDT |
3,286,692.8114 |
0.2531 USDT |
0.2377 USDT |
0.2654 USDT |
0.2379 USDT |
| 2024-11-06 |
0.2629 USDT |
1,019,978.4602 |
0.2631 USDT |
0.2589 USDT |
0.2715 USDT |
0.2589 USDT |
| 2024-11-05 |
0.2659 USDT |
530,780.8313 |
0.2672 USDT |
0.2634 USDT |
0.2679 USDT |
0.2641 USDT |